中外鉱業の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 22 | 22 | 21 | 21 | -1 | -4.5% | 226,200 |
| 2018/07/25 | 21 | 22 | 21 | 22 | +1 | +4.8% | 296,100 |
| 2018/07/24 | 22 | 22 | 21 | 21 | ±0 | ±0% | 110,300 |
| 2018/07/23 | 22 | 22 | 20 | 21 | -1 | -4.5% | 1,435,300 |
| 2018/07/20 | 22 | 22 | 21 | 22 | ±0 | ±0% | 72,700 |
| 2018/07/19 | 21 | 22 | 21 | 22 | +1 | +4.8% | 914,300 |
| 2018/07/18 | 20 | 22 | 20 | 21 | ±0 | ±0% | 1,125,000 |
| 2018/07/17 | 21 | 21 | 20 | 21 | ±0 | ±0% | 338,600 |
| 2018/07/13 | 20 | 21 | 20 | 21 | +1 | +5% | 131,600 |
| 2018/07/12 | 20 | 21 | 20 | 20 | ±0 | ±0% | 130,500 |
| 2018/07/11 | 20 | 21 | 20 | 20 | ±0 | ±0% | 197,100 |
| 2018/07/10 | 20 | 21 | 20 | 20 | ±0 | ±0% | 332,100 |
| 2018/07/09 | 20 | 21 | 20 | 20 | ±0 | ±0% | 121,400 |
| 2018/07/06 | 19 | 21 | 19 | 20 | ±0 | ±0% | 363,600 |
| 2018/07/05 | 20 | 21 | 19 | 20 | ±0 | ±0% | 781,100 |
| 2018/07/04 | 20 | 21 | 20 | 20 | ±0 | ±0% | 257,400 |
| 2018/07/03 | 20 | 21 | 20 | 20 | ±0 | ±0% | 271,300 |
| 2018/07/02 | 21 | 21 | 20 | 20 | -1 | -4.8% | 201,600 |
| 2018/06/29 | 20 | 21 | 20 | 21 | +1 | +5% | 151,600 |
| 2018/06/28 | 20 | 21 | 20 | 20 | ±0 | ±0% | 190,500 |
| 2018/06/27 | 20 | 21 | 20 | 20 | -1 | -4.8% | 229,000 |
| 2018/06/26 | 20 | 21 | 19 | 21 | +1 | +5% | 617,100 |
| 2018/06/25 | 20 | 21 | 20 | 20 | ±0 | ±0% | 255,200 |
| 2018/06/22 | 20 | 21 | 19 | 20 | ±0 | ±0% | 2,546,200 |
| 2018/06/21 | 21 | 21 | 20 | 20 | ±0 | ±0% | 386,600 |
| 2018/06/20 | 21 | 21 | 20 | 20 | ±0 | ±0% | 560,300 |
| 2018/06/19 | 21 | 21 | 20 | 20 | -1 | -4.8% | 289,600 |
| 2018/06/18 | 21 | 22 | 20 | 21 | -1 | -4.5% | 2,498,300 |
| 2018/06/15 | 22 | 22 | 21 | 22 | ±0 | ±0% | 493,000 |
| 2018/06/14 | 21 | 22 | 21 | 22 | ±0 | ±0% | 376,700 |
| 2018/06/13 | 22 | 22 | 21 | 22 | ±0 | ±0% | 538,500 |
| 2018/06/12 | 20 | 22 | 20 | 22 | +2 | +10% | 1,807,600 |
| 2018/06/11 | 20 | 21 | 19 | 20 | ±0 | ±0% | 5,754,800 |
| 2018/06/08 | 20 | 21 | 20 | 20 | ±0 | ±0% | 2,884,000 |
| 2018/06/07 | 22 | 22 | 20 | 20 | -2 | -9.1% | 4,089,100 |
| 2018/06/06 | 21 | 23 | 20 | 22 | +2 | +10% | 6,551,200 |
| 2018/06/05 | 21 | 21 | 20 | 20 | -1 | -4.8% | 2,942,500 |
| 2018/06/04 | 22 | 23 | 20 | 21 | -1 | -4.5% | 4,242,000 |
| 2018/06/01 | 22 | 23 | 21 | 22 | -2 | -8.3% | 2,757,700 |
| 2018/05/31 | 23 | 24 | 22 | 24 | +1 | +4.3% | 1,444,500 |
| 2018/05/30 | 24 | 24 | 23 | 23 | -1 | -4.2% | 1,499,100 |
| 2018/05/29 | 24 | 24 | 23 | 24 | ±0 | ±0% | 111,500 |
| 2018/05/28 | 24 | 24 | 23 | 24 | ±0 | ±0% | 488,300 |
| 2018/05/25 | 24 | 25 | 23 | 24 | ±0 | ±0% | 1,084,300 |
| 2018/05/24 | 25 | 25 | 24 | 24 | -1 | -4% | 536,800 |
| 2018/05/23 | 24 | 25 | 23 | 25 | +1 | +4.2% | 1,403,300 |
| 2018/05/22 | 23 | 24 | 23 | 24 | ±0 | ±0% | 423,300 |
| 2018/05/21 | 24 | 25 | 23 | 24 | ±0 | ±0% | 2,412,700 |
| 2018/05/18 | 25 | 25 | 24 | 24 | -1 | -4% | 2,014,000 |
| 2018/05/17 | 26 | 26 | 23 | 25 | -1 | -3.8% | 3,916,300 |
1651～
1700
件表示中 / 3692件
類似銘柄と比較する
現在ご覧いただいている「中外鉱」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 中外鉱 | 6,900円 | +33.6% | +294.4% | 1.45% | 17.00倍 | 2.51倍 |
|
金など貴金属をリサイクル販売。不動産、中古機械、アニメグッズ販売も。先物投資は当面休止 |
| ＣＫサンエツ | 365,000円 | +9.5% | +21.4% | 2.47% | 6.73倍 | 0.62倍 |
|
黄銅棒・線で首位のサンエツ金属中核。１５年に日本伸銅子会社化。カメラ用精密部品も手がける |
| 平河ヒューテ | 118,300円 | +6.7% | +6.2% | 3.62% | 10.64倍 | 0.47倍 |
|
電線やネットワーク機器、光中継システムメーカー。医療チューブ展開、中国などで海外生産も |
| アーレスティ | 65,300円 | +3.0% | +12.7% | 4.29% | - | 0.31倍 |
|
ダイカスト大手。ＳＵＢＡＲＵなど主得意先。アルミ地金、半導体クリーンルーム床材も |
| 日精鉱 | 509,000円 | +61.7% | +384.4% | 3.93% | 5.30倍 | 1.22倍 |
|
難燃助剤用三酸化アンチモンでシェア７割。子会社が製造する電子部品向け微粉末金属粉も柱 |
市場注目の銘柄
チャート関連のコラム
